Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.05 | -3.71681415929 | 28.25 | 28.65 | 27 | 44871 | 28.32717102 | DE |
| 4 | -2.3 | -7.79661016949 | 29.5 | 30.65 | 27 | 58044 | 28.48985616 | DE |
| 12 | -2.15 | -7.32538330494 | 29.35 | 31 | 27 | 56420 | 28.98261426 | DE |
| 26 | -6.6 | -19.5266272189 | 33.8 | 36.35 | 27 | 49069 | 30.70239979 | DE |
| 52 | 2 | 7.93650793651 | 25.2 | 36.35 | 24.35 | 46500 | 29.88284342 | DE |
| 156 | -19.6 | -41.8803418803 | 46.8 | 52.9 | 24.35 | 46527 | 31.10747666 | DE |
| 260 | -29.7 | -52.1968365554 | 56.9 | 57.5 | 24.35 | 39111 | 35.64958716 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741109400 | 28.3 | 0.1 | 0.35 | 28.2 | 28.5 | 28 | 37754 |
| 1741023000 | 28.2 | -0.1 | -0.35 | 28.2 | 28.35 | 27.8 | 47234 |
| 1740763800 | 28.3 | -0.2 | -0.70 | 28.4 | 28.6 | 28.1 | 59021 |
| 1740677400 | 28.5 | 0.1 | 0.35 | 28.4 | 28.6 | 28.15 | 27849 |
| 1740591000 | 28.4 | 0.2 | 0.71 | 28.25 | 28.65 | 28.2 | 52495 |
| 1740504600 | 28.2 | 0.05 | 0.18 | 28.15 | 28.65 | 28.1 | 47635 |
| 1740418200 | 28.15 | -0.1 | -0.35 | 28.45 | 28.65 | 28.05 | 34141 |
| 1740159000 | 28.25 | 0.05 | 0.18 | 28.3 | 28.4 | 28.05 | 49536 |
| 1740072600 | 28.2 | 0.5 | 1.81 | 27.9 | 28.3 | 27.85 | 33769 |
| 1739986200 | 27.7 | -0.15 | -0.54 | 27.85 | 27.95 | 27.6 | 72029 |
| 1739899800 | 27.85 | 0 | 0.00 | 27.85 | 27.95 | 27.5 | 55824 |
| 1739813400 | 27.85 | -0.45 | -1.59 | 28.15 | 28.2 | 27.8 | 89386 |
| 1739554200 | 28.3 | -0.1 | -0.35 | 28.4 | 28.4 | 28.1 | 61610 |
| 1739467800 | 28.4 | 0.2 | 0.71 | 28.5 | 28.75 | 28.25 | 61485 |
| 1739381400 | 28.2 | -0.7 | -2.42 | 28.75 | 29.25 | 28.1 | 159408 |
| 1739295000 | 28.9 | -0.25 | -0.86 | 29.15 | 29.4 | 28.75 | 54839 |
| 1739208600 | 29.15 | -0.5 | -1.69 | 29.65 | 30 | 29.15 | 55639 |
| 1738949400 | 29.65 | -0.4 | -1.33 | 29.95 | 30.45 | 29.65 | 41314 |
| 1738863000 | 30.05 | -0.05 | -0.17 | 30 | 30.65 | 29.9 | 68529 |
| 1738776600 | 30.1 | 0.45 | 1.52 | 29.5 | 30.2 | 29.25 | 51390 |
| 1738690200 | 29.65 | 0 | 0.00 | 30.8 | 30.8 | 29.5 | 85445 |
| 1738603800 | 29.65 | -1.3 | -4.20 | 30.7 | 30.7 | 29.6 | 78564 |
| 1738344600 | 30.95 | 0.55 | 1.81 | 30.4 | 31 | 30.2 | 51262 |
| 1738258200 | 30.4 | 0.7 | 2.36 | 30.05 | 30.4 | 29.75 | 53490 |
| 1738171800 | 29.7 | -0.25 | -0.83 | 30.15 | 30.15 | 29.55 | 49541 |
| 1738085400 | 29.95 | 0.2 | 0.67 | 29.85 | 30.15 | 29.8 | 82331 |
| 1737999000 | 29.75 | 0.5 | 1.71 | 29.25 | 29.95 | 29.15 | 43718 |
| 1737739800 | 29.25 | -0.1 | -0.34 | 29.5 | 29.7 | 29.2 | 49221 |
| 1737653400 | 29.35 | 0.25 | 0.86 | 29.3 | 29.4 | 28.95 | 43149 |
| 1737567000 | 29.1 | 0 | 0.00 | 29.1 | 29.1 | 29.1 | 0 |
| 1737480600 | 29.1 | 0.1 | 0.34 | 29.05 | 29.5 | 29 | 43991 |
| 1737394200 | 29 | -0.05 | -0.17 | 29.3 | 29.3 | 28.8 | 71118 |
| 1737135000 | 29.05 | -0.55 | -1.86 | 28.5 | 29.2 | 28.4 | 155183 |
| 1737048600 | 29.6 | -0.5 | -1.66 | 30.2 | 30.2 | 29.5 | 10386 |
| 1736962200 | 30.1 | 1.4 | 4.88 | 29.35 | 30.25 | 29 | 60288 |
| 1736875800 | 28.7 | 0.15 | 0.53 | 28.85 | 28.95 | 28.45 | 24543 |
| 1736789400 | 28.55 | -0.05 | -0.17 | 28.5 | 28.9 | 28.5 | 37681 |
| 1736530200 | 28.6 | -0.2 | -0.69 | 28.85 | 29.4 | 28.6 | 60233 |
| 1736443800 | 28.8 | 0.55 | 1.95 | 29.1 | 29.1 | 28.3 | 50101 |
| 1736357400 | 28.25 | -0.45 | -1.57 | 28.7 | 29.05 | 28 | 58475 |
| 1736271000 | 28.7 | -0.25 | -0.86 | 29.2 | 29.4 | 28.7 | 50831 |
| 1736184600 | 28.95 | -0.45 | -1.53 | 29.45 | 29.7 | 28.95 | 53575 |
| 1735925400 | 29.4 | 0.1 | 0.34 | 29.4 | 29.75 | 29.1 | 49784 |
| 1735839000 | 29.3 | -0.35 | -1.18 | 29.9 | 29.9 | 29.3 | 38819 |
| 1735666200 | 29.65 | 0.45 | 1.54 | 29.1 | 29.65 | 29.1 | 16125 |
| 1735579800 | 29.2 | 0.2 | 0.69 | 28.95 | 29.3 | 28.95 | 19652 |
| 1735320600 | 29 | 0 | 0.00 | 29.2 | 29.25 | 28.9 | 34801 |
| 1735061400 | 29 | 0.15 | 0.52 | 28.9 | 29.2 | 28.85 | 11050 |
| 1734975000 | 28.85 | 0.25 | 0.87 | 28.7 | 29.05 | 28.65 | 39699 |
| 1734715800 | 28.6 | 0.3 | 1.06 | 28.1 | 28.8 | 28.1 | 114068 |
| 1734629400 | 28.3 | -0.9 | -3.08 | 28.6 | 29.15 | 28.25 | 91962 |
| 1734543000 | 29.2 | -0.05 | -0.17 | 29.2 | 29.7 | 29.1 | 46943 |
| 1734456600 | 29.25 | -0.2 | -0.68 | 29.5 | 29.75 | 29 | 71396 |
| 1734370200 | 29.45 | -0.15 | -0.51 | 29.6 | 29.8 | 29.3 | 72975 |
| 1734111000 | 29.6 | -0.4 | -1.33 | 29.95 | 30.1 | 29.5 | 23756 |
| 1734024600 | 30 | 0.5 | 1.69 | 29.4 | 30.15 | 29.25 | 73353 |
| 1733938200 | 29.5 | 0.05 | 0.17 | 29.35 | 29.55 | 29.05 | 81118 |
| 1733851800 | 29.45 | 0.15 | 0.51 | 28.95 | 29.7 | 28.9 | 41828 |
| 1733765400 | 29.3 | -0.95 | -3.14 | 30.25 | 30.25 | 29.25 | 42818 |
| 1733506200 | 30.25 | -0.3 | -0.98 | 30.65 | 30.8 | 30 | 41572 |
| 1733419800 | 30.55 | -0.7 | -2.24 | 31.15 | 31.5 | 30.55 | 30507 |
Parece que no se ha autenticado. Haga click al botón de abajo para iniciar la sesión y ver los símbolos recientemente consultados.
Soporte: (55) 4170 8128 | soporte@advfn.mx
Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones
Hot Features
Premium
